Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-12-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2001
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2001-12-31 | $10.65 | $11.70 | 0 | — | — |
| 2001-12-28 | $10.65 | $11.70 | 1,800 | — | — |
| 2001-12-27 | $10.45 | $11.48 | 3,800 | — | — |
| 2001-12-26 | $10.45 | $11.48 | 5,000 | — | — |
| 2001-12-24 | $10.26 | $11.27 | 0 | — | — |
| 2001-12-21 | $10.26 | $11.27 | 8,600 | — | — |
| 2001-12-20 | $10.25 | $11.26 | 1,400 | — | — |
| 2001-12-19 | $10.63 | $11.68 | 8,600 | — | — |
| 2001-12-18 | $10.50 | $11.54 | 0 | — | — |
| 2001-12-17 | $10.50 | $11.54 | 400 | — | — |
| 2001-12-14 | $10.50 | $11.54 | 400 | — | — |
| 2001-12-13 | $10.63 | $11.68 | 5,600 | — | — |
| 2001-12-12 | $10.30 | $11.32 | 12,200 | — | — |
| 2001-12-11 | $10.05 | $11.04 | 200 | — | — |
| 2001-12-10 | $10.05 | $11.04 | 2,200 | — | — |
| 2001-12-07 | $10.30 | $11.32 | 1,200 | — | — |
| 2001-12-06 | $10.50 | $11.54 | 3,400 | — | — |
| 2001-12-05 | $10.50 | $11.54 | 2,600 | — | — |
| 2001-12-04 | $10.75 | $11.81 | 200 | — | — |
| 2001-12-03 | $11.00 | $12.09 | 0 | — | — |
| 2001-11-30 | $11.00 | $12.09 | 400 | — | — |
| 2001-11-29 | $10.40 | $11.43 | 0 | — | — |
| 2001-11-28 | $10.40 | $11.43 | 0 | — | — |
| 2001-11-27 | $10.40 | $11.43 | 0 | — | — |
| 2001-11-26 | $10.40 | $11.43 | 9,200 | — | — |
| 2001-11-23 | $11.00 | $12.09 | 0 | — | — |
| 2001-11-21 | $11.00 | $12.09 | 0 | — | — |
| 2001-11-20 | $11.00 | $11.85 | 2,600 | — | — |
| 2001-11-19 | $11.50 | $12.39 | 0 | — | — |
| 2001-11-16 | $11.50 | $12.39 | 2,000 | — | — |
| 2001-11-15 | $11.50 | $12.39 | 0 | — | — |
| 2001-11-14 | $11.50 | $12.39 | 0 | — | — |
| 2001-11-13 | $11.50 | $12.39 | 0 | — | — |
| 2001-11-12 | $11.50 | $12.39 | 0 | — | — |
| 2001-11-09 | $11.50 | $12.39 | 0 | — | — |
| 2001-11-08 | $11.50 | $12.39 | 0 | — | — |
| 2001-11-07 | $11.50 | $12.39 | 0 | — | — |
| 2001-11-06 | $11.50 | $12.39 | 1,800 | — | — |
| 2001-11-05 | $10.40 | $11.21 | 1,400 | — | — |
| 2001-11-02 | $10.50 | $11.31 | 600 | — | — |
| 2001-11-01 | $11.50 | $12.39 | 400 | — | — |
| 2001-10-31 | $11.00 | $11.85 | 1,800 | — | — |
| 2001-10-30 | $10.74 | $11.57 | 0 | — | — |
| 2001-10-29 | $10.74 | $11.57 | 0 | — | — |
| 2001-10-26 | $10.74 | $11.57 | 1,600 | — | — |
| 2001-10-25 | $10.50 | $11.31 | 3,000 | — | — |
| 2001-10-24 | $11.50 | $12.39 | 600 | — | — |
| 2001-10-23 | $10.75 | $11.58 | 1,800 | — | — |
| 2001-10-22 | $11.00 | $11.85 | 400 | — | — |
| 2001-10-19 | $10.50 | $11.31 | 0 | — | — |
| 2001-10-18 | $10.50 | $11.31 | 0 | — | — |
| 2001-10-17 | $10.50 | $11.31 | 0 | — | — |
| 2001-10-16 | $10.50 | $11.31 | 0 | — | — |
| 2001-10-15 | $10.50 | $11.31 | 1,200 | — | — |
| 2001-10-12 | $10.50 | $11.31 | 0 | — | — |
| 2001-10-11 | $10.50 | $11.31 | 0 | — | — |
| 2001-10-10 | $10.50 | $11.31 | 2,200 | — | — |
| 2001-10-09 | $10.65 | $11.47 | 800 | — | — |
| 2001-10-08 | $11.00 | $11.85 | 800 | — | — |
| 2001-10-05 | $10.25 | $11.04 | 400 | — | — |
| 2001-10-04 | $11.43 | $12.31 | 5,600 | — | — |
| 2001-10-03 | $10.63 | $11.45 | 0 | — | — |
| 2001-10-02 | $10.63 | $11.45 | 11,200 | — | — |
| 2001-10-01 | $10.35 | $11.15 | 0 | — | — |
| 2001-09-28 | $10.35 | $11.15 | 9,200 | — | — |
| 2001-09-27 | $10.25 | $11.04 | 7,400 | — | — |
| 2001-09-26 | $10.50 | $11.31 | 20,600 | — | — |
| 2001-09-25 | $10.00 | $10.77 | 6,000 | — | — |
| 2001-09-24 | $10.00 | $10.77 | 0 | — | — |
| 2001-09-21 | $10.00 | $10.77 | 11,000 | — | — |
| 2001-09-20 | $10.50 | $11.31 | 1,200 | — | — |
| 2001-09-19 | $11.51 | $12.40 | 0 | — | — |
| 2001-09-18 | $11.51 | $12.40 | 10,400 | — | — |
| 2001-09-17 | $11.03 | $11.88 | 2,400 | — | — |
| 2001-09-10 | $11.51 | $12.40 | 0 | — | — |
| 2001-09-07 | $11.51 | $12.40 | 0 | — | — |
| 2001-09-06 | $11.51 | $12.40 | 9,400 | — | — |
| 2001-09-05 | $11.15 | $12.01 | 400 | — | — |
| 2001-09-04 | $11.51 | $12.40 | 4,600 | — | — |
| 2001-08-31 | $11.51 | $12.40 | 3,800 | — | — |
| 2001-08-30 | $11.63 | $12.53 | 400 | — | — |
| 2001-08-29 | $11.30 | $12.18 | 800 | — | — |
| 2001-08-28 | $11.38 | $12.26 | 0 | — | — |
| 2001-08-27 | $11.38 | $12.26 | 2,000 | — | — |
| 2001-08-24 | $11.63 | $12.53 | 1,200 | — | — |
| 2001-08-23 | $11.50 | $12.39 | 0 | — | — |
| 2001-08-22 | $11.50 | $12.39 | 1,200 | — | — |
| 2001-08-21 | $11.95 | $12.88 | 2,400 | — | — |
| 2001-08-20 | $11.95 | $12.88 | 0 | — | — |
| 2001-08-17 | $11.95 | $12.88 | 1,000 | — | — |
| 2001-08-16 | $11.95 | $12.88 | 3,200 | — | — |
| 2001-08-15 | $11.51 | $12.40 | 2,200 | — | — |
| 2001-08-14 | $12.00 | $12.93 | 0 | — | — |
| 2001-08-13 | $12.00 | $12.93 | 0 | — | — |
| 2001-08-10 | $12.00 | $12.93 | 1,200 | — | — |
| 2001-08-09 | $11.51 | $12.40 | 1,000 | — | — |
| 2001-08-08 | $12.13 | $13.06 | 0 | — | — |
| 2001-08-07 | $12.13 | $13.06 | 0 | — | — |
| 2001-08-06 | $12.13 | $13.06 | 0 | — | — |
| 2001-08-03 | $12.13 | $13.06 | 5,800 | — | — |
| 2001-08-02 | $11.45 | $12.34 | 600 | — | — |
| 2001-08-01 | $11.50 | $12.39 | 8,000 | — | — |
| 2001-07-31 | $11.75 | $12.66 | 0 | — | — |
| 2001-07-30 | $11.75 | $12.66 | 4,000 | — | — |
| 2001-07-27 | $11.61 | $12.50 | 0 | — | — |
| 2001-07-26 | $11.61 | $12.50 | 1,000 | — | — |
| 2001-07-25 | $11.63 | $12.53 | 1,200 | — | — |
| 2001-07-24 | $11.51 | $12.40 | 2,800 | — | — |
| 2001-07-23 | $11.50 | $12.39 | 400 | — | — |
| 2001-07-20 | $11.35 | $12.23 | 0 | — | — |
| 2001-07-19 | $11.35 | $12.23 | 0 | — | — |
| 2001-07-18 | $11.35 | $12.23 | 2,600 | — | — |
| 2001-07-17 | $11.38 | $12.26 | 0 | — | — |
| 2001-07-16 | $11.38 | $12.26 | 5,800 | — | — |
| 2001-07-13 | $12.13 | $13.06 | 3,400 | — | — |
| 2001-07-12 | $12.00 | $12.93 | 600 | — | — |
| 2001-07-11 | $12.30 | $13.25 | 6,000 | — | — |
| 2001-07-10 | $12.00 | $12.93 | 5,200 | — | — |
| 2001-07-09 | $11.25 | $12.12 | 4,200 | — | — |
| 2001-07-06 | $10.63 | $11.45 | 0 | — | — |
| 2001-07-05 | $10.63 | $11.45 | 0 | — | — |
| 2001-07-03 | $10.63 | $11.45 | 0 | — | — |
| 2001-07-02 | $10.63 | $11.45 | 5,200 | — | — |
| 2001-06-29 | $10.25 | $11.04 | 0 | — | — |
| 2001-06-28 | $10.25 | $11.04 | 0 | — | — |
| 2001-06-27 | $10.25 | $11.04 | 1,800 | — | — |
| 2001-06-26 | $10.40 | $11.21 | 2,800 | — | — |
| 2001-06-25 | $10.23 | $11.02 | 800 | — | — |
| 2001-06-22 | $10.05 | $10.83 | 6,400 | — | — |
| 2001-06-21 | $10.28 | $11.07 | 0 | — | — |
| 2001-06-20 | $10.28 | $11.07 | 3,000 | — | — |
| 2001-06-19 | $10.04 | $10.81 | 12,000 | — | — |
| 2001-06-18 | $9.47 | $10.20 | 2,200 | — | — |
| 2001-06-15 | $9.80 | $10.56 | 4,600 | — | — |
| 2001-06-14 | $9.63 | $10.37 | 800 | — | — |
| 2001-06-13 | $9.50 | $10.24 | 0 | — | — |
| 2001-06-12 | $9.50 | $10.24 | 0 | — | — |
| 2001-06-11 | $9.50 | $10.24 | 800 | — | — |
| 2001-06-08 | $9.47 | $10.20 | 2,600 | — | — |
| 2001-06-07 | $9.75 | $10.50 | 0 | — | — |
| 2001-06-06 | $9.75 | $10.50 | 0 | — | — |
| 2001-06-05 | $9.75 | $10.50 | 0 | — | — |
| 2001-06-04 | $9.75 | $10.50 | 400 | — | — |
| 2001-06-01 | $9.50 | $10.24 | 800 | — | — |
| 2001-05-31 | $9.66 | $10.41 | 0 | — | — |
| 2001-05-30 | $9.66 | $10.41 | 0 | — | — |
| 2001-05-29 | $9.66 | $10.41 | 0 | — | — |
| 2001-05-25 | $9.66 | $10.41 | 19,000 | — | — |
| 2001-05-24 | $10.00 | $10.77 | 1,200 | — | — |
| 2001-05-23 | $9.55 | $10.29 | 0 | — | — |
| 2001-05-22 | $9.55 | $10.29 | 3,200 | — | — |
| 2001-05-21 | $9.13 | $9.84 | 0 | — | — |
| 2001-05-18 | $9.13 | $9.84 | 0 | — | — |
| 2001-05-17 | $9.13 | $9.84 | 1,000 | — | — |
| 2001-05-16 | $9.25 | $9.73 | 200 | — | — |
| 2001-05-15 | $9.13 | $9.60 | 0 | — | — |
| 2001-05-14 | $9.13 | $9.60 | 0 | — | — |
| 2001-05-11 | $9.13 | $9.60 | 0 | — | — |
| 2001-05-10 | $9.13 | $9.60 | 0 | — | — |
| 2001-05-09 | $9.13 | $9.60 | 2,400 | — | — |
| 2001-05-08 | $9.13 | $9.60 | 0 | — | — |
| 2001-05-07 | $9.13 | $9.60 | 4,200 | — | — |
| 2001-05-04 | $8.90 | $9.37 | 400 | — | — |
| 2001-05-03 | $9.00 | $9.47 | 6,800 | — | — |
| 2001-05-02 | $9.25 | $9.73 | 89,000 | — | — |
| 2001-05-01 | $9.38 | $9.87 | 0 | — | — |
| 2001-04-30 | $9.38 | $9.87 | 600 | — | — |
| 2001-04-27 | $9.38 | $9.87 | 200 | — | — |
| 2001-04-26 | $9.38 | $9.87 | 400 | — | — |
| 2001-04-25 | $9.38 | $9.87 | 5,000 | — | — |
| 2001-04-24 | $9.25 | $9.73 | 400 | — | — |
| 2001-04-23 | $9.25 | $9.73 | 5,000 | — | — |
| 2001-04-20 | $9.50 | $10.00 | 400 | — | — |
| 2001-04-19 | $9.57 | $10.07 | 4,000 | — | — |
| 2001-04-18 | $9.50 | $10.00 | 0 | — | — |
| 2001-04-17 | $9.50 | $10.00 | 6,200 | — | — |
| 2001-04-16 | $9.50 | $10.00 | 1,400 | — | — |
| 2001-04-12 | $9.50 | $10.00 | 400 | — | — |
| 2001-04-11 | $10.13 | $10.66 | 4,000 | — | — |
| 2001-04-10 | $10.00 | $10.52 | 200 | — | — |
| 2001-04-09 | $10.13 | $10.66 | 0 | — | — |
| 2001-04-06 | $10.13 | $10.66 | 0 | — | — |
| 2001-04-05 | $10.13 | $10.66 | 0 | — | — |
| 2001-04-04 | $10.13 | $10.66 | 0 | — | — |
| 2001-04-03 | $10.13 | $10.66 | 1,800 | — | — |
| 2001-04-02 | $10.13 | $10.66 | 0 | — | — |
| 2001-03-30 | $10.13 | $10.66 | 1,000 | — | — |
| 2001-03-29 | $9.50 | $10.00 | 0 | — | — |
| 2001-03-28 | $9.50 | $10.00 | 0 | — | — |
| 2001-03-27 | $9.50 | $10.00 | 0 | — | — |
| 2001-03-26 | $9.50 | $10.00 | 0 | — | — |
| 2001-03-23 | $9.50 | $10.00 | 0 | — | — |
| 2001-03-22 | $9.50 | $10.00 | 1,200 | — | — |
| 2001-03-21 | $10.50 | $11.05 | 0 | — | — |
| 2001-03-20 | $10.50 | $11.05 | 6,800 | — | — |
| 2001-03-19 | $9.63 | $10.13 | 3,400 | — | — |
| 2001-03-16 | $9.63 | $10.13 | 0 | — | — |
| 2001-03-15 | $9.63 | $10.13 | 0 | — | — |
| 2001-03-14 | $9.63 | $10.13 | 0 | — | — |
| 2001-03-13 | $9.63 | $10.13 | 0 | — | — |
| 2001-03-12 | $9.63 | $10.13 | 1,200 | — | — |
| 2001-03-09 | $9.63 | $10.13 | 0 | — | — |
| 2001-03-08 | $9.60 | $10.10 | 0 | — | — |
| 2001-03-07 | $9.63 | $10.13 | 1,000 | — | — |
| 2001-03-06 | $10.06 | $10.59 | 0 | — | — |
| 2001-03-05 | $10.06 | $10.59 | 2,000 | — | — |
| 2001-03-02 | $10.00 | $10.52 | 1,000 | — | — |
| 2001-03-01 | $10.00 | $10.52 | 0 | — | — |
| 2001-02-28 | $10.00 | $10.52 | 0 | — | — |
| 2001-02-27 | $10.00 | $10.52 | 0 | — | — |
| 2001-02-26 | $10.00 | $10.52 | 1,200 | — | — |
| 2001-02-23 | $9.63 | $10.13 | 2,000 | — | — |
| 2001-02-22 | $9.75 | $10.26 | 3,200 | — | — |
| 2001-02-21 | $10.00 | $10.52 | 600 | — | — |
| 2001-02-20 | $9.56 | $10.06 | 0 | — | — |
| 2001-02-16 | $9.56 | $10.06 | 0 | — | — |
| 2001-02-15 | $9.56 | $10.06 | 0 | — | — |
| 2001-02-14 | $9.56 | $10.06 | 11,400 | — | — |
| 2001-02-13 | $9.56 | $10.06 | 800 | — | — |
| 2001-02-12 | $9.50 | $10.00 | 800 | — | — |
| 2001-02-09 | $9.56 | $10.06 | 200 | — | — |
| 2001-02-08 | $9.75 | $10.26 | 200 | — | — |
| 2001-02-07 | $9.75 | $10.26 | 0 | — | — |
| 2001-02-06 | $9.75 | $10.26 | 2,600 | — | — |
| 2001-02-05 | $9.94 | $10.46 | 1,600 | — | — |
| 2001-02-02 | $9.50 | $10.00 | 0 | — | — |
| 2001-02-01 | $9.50 | $10.00 | 0 | — | — |
| 2001-01-31 | $9.50 | $10.00 | 0 | — | — |
| 2001-01-30 | $9.50 | $10.00 | 3,200 | — | — |
| 2001-01-29 | $9.69 | $10.20 | 0 | — | — |
| 2001-01-26 | $9.69 | $10.20 | 2,400 | — | — |
| 2001-01-25 | $9.63 | $10.13 | 3,200 | — | — |
| 2001-01-24 | $9.31 | $9.80 | 1,000 | — | — |
| 2001-01-23 | $9.03 | $9.50 | 0 | — | — |
| 2001-01-22 | $9.03 | $9.50 | 1,000 | — | — |
| 2001-01-19 | $9.25 | $9.73 | 0 | — | — |
| 2001-01-18 | $9.25 | $9.73 | 0 | — | — |
| 2001-01-17 | $9.25 | $9.73 | 14,800 | — | — |
| 2001-01-16 | $9.81 | $10.33 | 800 | — | — |
| 2001-01-12 | $9.38 | $9.87 | 3,800 | — | — |
| 2001-01-11 | $9.72 | $10.23 | 3,600 | — | — |
| 2001-01-10 | $9.94 | $10.46 | 0 | — | — |
| 2001-01-09 | $9.94 | $10.46 | 0 | — | — |
| 2001-01-08 | $9.94 | $10.46 | 6,600 | — | — |
| 2001-01-05 | $9.50 | $10.00 | 8,200 | — | — |
| 2001-01-04 | $9.00 | $9.47 | 2,000 | — | — |
| 2001-01-03 | $9.00 | $9.47 | 3,800 | — | — |
| 2001-01-02 | $9.00 | $9.47 | 6,200 | — | — |